| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2014 | HKD | 4.93 | 4.95 | 4.88 | 4.9 | 4.9 | -0.02 (-0.41%) | 975,535 |
| 9 Jul 2014 | HKD | 4.96 | 4.96 | 4.9 | 4.92 | 4.92 | -0.04 (-0.81%) | 488,181 |
| 8 Jul 2014 | HKD | 4.92 | 4.98 | 4.92 | 4.96 | 4.96 | +0.01 (+0.20%) | 358,964 |
| 7 Jul 2014 | HKD | 4.96 | 5 | 4.95 | 4.95 | 4.95 | -0.01 (-0.20%) | 246,236 |
| 4 Jul 2014 | HKD | 4.99 | 4.99 | 4.95 | 4.96 | 4.96 | -0.03 (-0.60%) | 120,857 |
| 3 Jul 2014 | HKD | 4.94 | 5 | 4.94 | 4.99 | 4.99 | 0.0 (0.0%) | 138,384 |
| 2 Jul 2014 | HKD | 5 | 5.03 | 4.95 | 4.99 | 4.99 | -0.01 (-0.20%) | 165,500 |
| 1 Jul 2014 | HKD | 5 | 5.02 | 5 | 5 | 5 | -0.01 (-0.20%) | 95,624 |
| 30 Jun 2014 | HKD | 5.06 | 5.06 | 5.01 | 5.01 | 5.01 | -0.01 (-0.20%) | 70,300 |
| 27 Jun 2014 | HKD | 4.97 | 5.04 | 4.97 | 5.02 | 5.02 | 0.0 (0.0%) | 118,680 |
| 26 Jun 2014 | HKD | 4.92 | 5.03 | 4.92 | 5.02 | 5.02 | +0.1 (+2.03%) | 286,966 |
| 25 Jun 2014 | HKD | 4.93 | 4.93 | 4.9 | 4.92 | 4.92 | -0.04 (-0.81%) | 128,314 |
| 24 Jun 2014 | HKD | 4.98 | 4.98 | 4.9 | 4.96 | 4.96 | +0.01 (+0.20%) | 102,224 |
| 23 Jun 2014 | HKD | 4.92 | 4.97 | 4.92 | 4.95 | 4.95 | +0.01 (+0.20%) | 55,380 |
| 20 Jun 2014 | HKD | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | +0.03 (+0.61%) | 143,632 |
| 19 Jun 2014 | HKD | 4.98 | 4.98 | 4.89 | 4.91 | 4.91 | -0.07 (-1.41%) | 191,780 |
| 18 Jun 2014 | HKD | 4.97 | 5.03 | 4.92 | 4.98 | 4.98 | -0.05 (-0.99%) | 143,500 |
| 17 Jun 2014 | HKD | 5.06 | 5.08 | 4.96 | 5.03 | 5.03 | -0.07 (-1.37%) | 186,489 |
| 16 Jun 2014 | HKD | 5.07 | 5.14 | 4.99 | 5.1 | 5.1 | +0.05 (+0.99%) | 502,199 |
| 13 Jun 2014 | HKD | 5.16 | 5.16 | 5.04 | 5.05 | 5.05 | +0.01 (+0.20%) | 246,044 |
| 12 Jun 2014 | HKD | 4.99 | 5.05 | 4.96 | 5.04 | 5.04 | +0.06 (+1.20%) | 454,489 |
| 11 Jun 2014 | HKD | 4.98 | 5 | 4.94 | 4.98 | 4.98 | +0.01 (+0.20%) | 327,332 |
| 10 Jun 2014 | HKD | 4.9 | 4.97 | 4.88 | 4.97 | 4.97 | +0.05 (+1.02%) | 363,660 |
| 9 Jun 2014 | HKD | 4.9 | 4.95 | 4.89 | 4.92 | 4.92 | 0.0 (0.0%) | 77,400 |
| 6 Jun 2014 | HKD | 4.9 | 4.95 | 4.86 | 4.92 | 4.92 | +0.04 (+0.82%) | 547,678 |
| 5 Jun 2014 | HKD | 4.85 | 4.88 | 4.83 | 4.88 | 4.88 | +0.04 (+0.83%) | 202,202 |
| 4 Jun 2014 | HKD | 4.85 | 4.87 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 348,680 |
| 3 Jun 2014 | HKD | 4.85 | 4.89 | 4.85 | 4.86 | 4.86 | +0.01 (+0.21%) | 379,000 |
| 30 May 2014 | HKD | 4.84 | 4.89 | 4.82 | 4.85 | 4.85 | -0.04 (-0.82%) | 355,566 |
| 29 May 2014 | HKD | 4.89 | 4.89 | 4.86 | 4.89 | 4.89 | +0.01 (+0.20%) | 190,600 |
